LON:0O0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	93.15	94.02	93.02	93.62	93.62	0.71%	67,164
Dec 18, 2025	92.89	93.56	92.36	92.96	92.96	-0.30%	410,944
Dec 17, 2025	94.03	94.12	92.56	93.24	93.24	-0.71%	192,474
Dec 16, 2025	95.29	95.44	93.00	93.91	93.91	-1.34%	151,143
Dec 15, 2025	96.36	97.18	95.04	95.18	95.18	-1.03%	122,302
Dec 12, 2025	95.69	96.50	95.44	96.18	96.18	0.29%	1,878,739
Dec 11, 2025	96.00	96.30	93.66	95.90	95.90	0.25%	503,587
Dec 10, 2025	97.05	97.50	95.30	95.66	95.66	-1.85%	218,292
Dec 9, 2025	97.26	97.86	96.42	97.46	97.46	0.38%	1,924,104
Dec 8, 2025	95.81	97.58	95.66	97.09	97.09	0.56%	59,082
Dec 5, 2025	92.75	97.02	92.66	96.55	96.55	3.62%	460,329
Dec 4, 2025	90.30	93.18	90.12	93.18	93.18	4.91%	334,133
Dec 3, 2025	88.95	90.40	87.96	88.82	88.82	-0.83%	122,459
Dec 2, 2025	88.92	89.92	88.76	89.56	89.56	0.29%	134,026
Dec 1, 2025	88.09	89.42	87.54	89.30	89.30	1.43%	18,482
Nov 28, 2025	88.01	88.52	87.49	88.04	88.04	0.11%	689,908
Nov 27, 2025	87.19	88.08	87.12	87.94	87.94	0.71%	690,170
Nov 26, 2025	87.70	87.64	86.56	87.32	87.32	0.14%	278,443
Nov 25, 2025	86.57	87.80	85.76	87.20	87.20	0.46%	330,322
Nov 24, 2025	86.79	87.38	86.02	86.80	86.80	1.78%	1,690,331
Nov 21, 2025	83.66	85.68	82.26	85.28	85.28	0.83%	495,058
Nov 20, 2025	85.50	85.48	83.88	84.58	84.58	0.33%	550,036
Nov 19, 2025	84.32	85.96	84.12	84.30	84.30	-0.35%	1,026,314
Nov 18, 2025	86.11	86.30	84.44	84.60	84.60	-2.94%	107,342
Nov 17, 2025	88.56	89.04	86.94	87.16	87.16	-1.78%	1,157,816
Nov 14, 2025	88.62	88.78	87.40	88.74	88.74	0.02%	80,654
Nov 13, 2025	89.48	89.82	88.32	88.72	88.72	-0.25%	461,104
Nov 12, 2025	87.93	89.82	87.86	88.94	88.94	1.83%	192,860
Nov 11, 2025	86.92	87.90	85.64	87.34	87.34	0.58%	136,004
Nov 10, 2025	86.84	87.28	86.36	86.84	86.84	1.16%	304,820
Nov 7, 2025	84.90	86.44	84.66	85.84	85.84	1.73%	119,255
Nov 6, 2025	85.93	86.40	84.04	84.38	84.38	5.17%	211,639
Nov 5, 2025	79.75	85.92	78.78	80.23	80.23	-0.09%	413,167
Nov 4, 2025	80.91	81.00	79.66	80.30	80.30	-1.25%	55,130
Nov 3, 2025	80.71	82.40	80.62	81.32	81.32	0.74%	10,521
Oct 31, 2025	81.72	81.68	80.72	80.72	80.72	-0.62%	140,941
Oct 30, 2025	82.23	82.48	81.00	81.22	81.22	-1.14%	124,853
Oct 29, 2025	81.97	83.30	81.58	82.16	82.16	0.42%	301,765
Oct 28, 2025	80.99	82.00	80.94	81.82	81.82	0.37%	282,276
Oct 27, 2025	81.44	81.92	80.74	81.52	81.52	0.22%	456,196
Oct 24, 2025	80.68	81.40	80.48	81.34	81.34	0.87%	571,527
Oct 23, 2025	79.96	80.96	79.80	80.64	80.64	0.22%	31,456
Oct 22, 2025	81.37	81.38	79.28	80.46	80.46	-1.03%	42,314
Oct 21, 2025	81.35	81.76	80.54	81.30	81.30	0.07%	366,657
Oct 20, 2025	80.37	81.42	79.96	81.24	81.24	1.17%	155,729
Oct 17, 2025	78.87	80.56	78.76	80.30	80.30	1.01%	388,395
Oct 16, 2025	79.62	79.74	78.30	79.50	79.50	0.99%	60,397
Oct 15, 2025	78.60	79.10	78.16	78.72	78.72	-0.02%	136,664
Oct 14, 2025	79.11	79.36	78.50	78.74	78.74	-0.58%	798,239
Oct 13, 2025	79.18	80.06	79.00	79.20	79.20	-1.38%	342,589